Options Chain for JOHNSON & JOHNSON COM (JNJ) - $244.51 as of 3/5/2026 5:11:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 63.55 | 67.05 | 65.30 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 180.00 | 58.65 | 61.95 | 60.30 | % | 0.33 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 185.00 | 53.80 | 57.20 | 55.50 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 190.00 | 48.95 | 52.35 | 50.65 | % | 0.27 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 195.00 | 44.15 | 47.80 | 45.98 | % | 0.24 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 200.00 | 39.40 | 42.75 | 41.08 | % | 0.21 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.04 | 3/5/2026 4:00:14 PM EST | |||
| 205.00 | 34.75 | 38.05 | 36.40 | % | 0.18 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.05 | 3/5/2026 4:00:14 PM EST | |||
| 210.00 | 30.15 | 33.50 | 31.83 | % | 0.15 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.06 | 3/5/2026 4:00:14 PM EST | |||
| 215.00 | 25.95 | 29.50 | 27.73 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.01 | -0.07 | 3/5/2026 4:00:14 PM EST | |||
| 220.00 | 21.40 | 24.90 | 23.15 | % | 0.11 | 0 | 0 | 0.29 | 0.81 | 0.01 | -0.08 | 3/5/2026 4:00:14 PM EST | |||
| 225.00 | 17.30 | 21.25 | 19.28 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.09 | 3/5/2026 4:00:14 PM EST | |||
| 230.00 | 13.70 | 17.60 | 15.65 | % | 0.07 | 0 | 0 | 0.28 | 0.68 | 0.01 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 235.00 | 10.35 | 14.35 | 12.35 | % | 0.05 | 0 | 0 | 0.27 | 0.61 | 0.02 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 240.00 | 7.50 | 11.50 | 9.50 | % | 0.04 | 0 | 0 | 0.26 | 0.52 | 0.02 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 245.00 | 5.10 | 9.15 | 7.13 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.02 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 250.00 | 3.15 | 6.75 | 4.95 | 4.70 | % | 0.02 | 3 | 0 | 0.25 | 0.35 | 0.02 | -0.09 | 3/5/2026 | 3/5/2026 4:00:14 PM EST | |
| 255.00 | 1.59 | 5.75 | 3.67 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.02 | -0.08 | 3/5/2026 4:00:14 PM EST | |||
| 260.00 | 0.48 | 4.65 | 2.57 | 1.94 | % | 0.01 | 2 | 0 | 0.24 | 0.20 | 0.01 | -0.06 | 3/5/2026 | 3/5/2026 4:00:14 PM EST | |
| 265.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.01 | -0.05 | 3/5/2026 4:00:14 PM EST | |||
| 270.00 | 0.01 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.23 | 0.09 | 0.01 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 275.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 285.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 290.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 295.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 300.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 305.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 310.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 180.00 | 0.00 | 2.48 | 1.24 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 185.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 200.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.04 | 3/5/2026 4:00:14 PM EST | |||
| 205.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.05 | 3/5/2026 4:00:14 PM EST | |||
| 210.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.06 | 3/5/2026 4:00:14 PM EST | |||
| 215.00 | 0.23 | 4.30 | 2.27 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.01 | -0.07 | 3/5/2026 4:00:14 PM EST | |||
| 220.00 | 0.81 | 4.95 | 2.88 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.08 | 3/5/2026 4:00:14 PM EST | |||
| 225.00 | 1.80 | 5.95 | 3.88 | 4.28 | % | 0.02 | 5 | 0 | 0.28 | -0.25 | 0.01 | -0.09 | 3/5/2026 | 3/5/2026 4:00:14 PM EST | |
| 230.00 | 4.50 | 7.30 | 5.90 | % | 0.03 | 0 | 0 | 0.29 | -0.32 | 0.01 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 235.00 | 4.90 | 8.95 | 6.93 | 7.66 | % | 0.03 | 1 | 0 | 0.27 | -0.39 | 0.02 | -0.10 | 3/5/2026 | 3/5/2026 4:00:14 PM EST | |
| 240.00 | 7.05 | 11.10 | 9.08 | 9.01 | % | 0.04 | 1 | 0 | 0.26 | -0.48 | 0.02 | -0.10 | 3/5/2026 | 3/5/2026 4:00:14 PM EST | |
| 245.00 | 9.70 | 13.70 | 11.70 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.02 | -0.10 | 3/5/2026 4:00:14 PM EST | |||
| 250.00 | 12.80 | 16.70 | 14.75 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.02 | -0.09 | 3/5/2026 4:00:14 PM EST | |||
| 255.00 | 16.30 | 20.20 | 18.25 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.02 | -0.08 | 3/5/2026 4:00:14 PM EST | |||
| 260.00 | 20.60 | 24.10 | 22.35 | % | 0.09 | 0 | 0 | 0.24 | -0.80 | 0.01 | -0.06 | 3/5/2026 4:00:14 PM EST | |||
| 265.00 | 24.55 | 28.35 | 26.45 | % | 0.10 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.05 | 3/5/2026 4:00:14 PM EST | |||
| 270.00 | 29.65 | 32.85 | 31.25 | % | 0.12 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 275.00 | 34.00 | 37.60 | 35.80 | % | 0.13 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 3/5/2026 4:00:14 PM EST | |||
| 280.00 | 38.70 | 42.45 | 40.58 | % | 0.14 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 3/5/2026 4:00:14 PM EST | |||
| 285.00 | 44.30 | 47.40 | 45.85 | % | 0.16 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 290.00 | 49.45 | 52.40 | 50.93 | % | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 295.00 | 54.45 | 57.40 | 55.93 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/5/2026 4:00:14 PM EST | |||
| 300.00 | 58.70 | 62.40 | 60.55 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 305.00 | 63.70 | 67.40 | 65.55 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 310.00 | 68.70 | 72.40 | 70.55 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST | |||
| 315.00 | 74.50 | 77.40 | 75.95 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:14 PM EST |